Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.40 | 60.48 | 57.24 | 59.97 | 316,239 | +1.83(+3.15%) |
Sep 29, 2016 | 61.12 | 61.81 | 57.96 | 58.14 | 269,778 | -3.23(-5.26%) |
Sep 28, 2016 | 63.00 | 63.81 | 59.87 | 61.37 | 234,799 | -1.64(-2.60%) |
Sep 27, 2016 | 61.60 | 63.11 | 60.83 | 63.01 | 239,389 | +1.01(+1.63%) |
Sep 26, 2016 | 62.07 | 62.61 | 61.43 | 62.00 | 286,710 | -0.54(-0.86%) |
Sep 23, 2016 | 62.82 | 64.50 | 62.08 | 62.54 | 247,957 | -1.06(-1.67%) |
Sep 22, 2016 | 62.70 | 63.86 | 60.36 | 63.60 | 304,260 | +1.53(+2.46%) |
Sep 21, 2016 | 61.64 | 62.45 | 59.71 | 62.07 | 306,757 | +0.65(+1.06%) |
Sep 20, 2016 | 62.19 | 62.91 | 60.95 | 61.42 | 329,489 | +0.32(+0.52%) |
Sep 19, 2016 | 58.60 | 62.46 | 58.42 | 61.10 | 553,124 | +2.67(+4.57%) |
Sep 16, 2016 | 55.39 | 58.78 | 54.55 | 58.43 | 422,744 | +2.63(+4.71%) |
Sep 15, 2016 | 54.01 | 55.85 | 53.01 | 55.80 | 259,289 | +1.94(+3.60%) |
Sep 14, 2016 | 53.71 | 54.72 | 52.86 | 53.86 | 375,849 | +0.66(+1.24%) |
Sep 13, 2016 | 54.25 | 54.59 | 52.09 | 53.20 | 298,738 | -1.77(-3.22%) |
Sep 12, 2016 | 51.14 | 55.04 | 51.03 | 54.97 | 279,841 | +3.01(+5.79%) |
Sep 09, 2016 | 54.35 | 55.08 | 51.86 | 51.96 | 518,856 | -3.39(-6.12%) |
Sep 08, 2016 | 54.98 | 56.66 | 53.49 | 55.35 | 284,788 | +0.02(+0.04%) |
Sep 07, 2016 | 54.79 | 57.00 | 54.02 | 55.33 | 406,373 | +0.82(+1.50%) |
Sep 06, 2016 | 52.72 | 54.98 | 52.20 | 54.51 | 371,076 | +2.32(+4.45%) |
Sep 02, 2016 | 52.43 | 52.19 | 52.19 | 52.19 | 280,600 | -0.02(-0.04%) |
Sep 01, 2016 | 50.04 | 52.93 | 49.77 | 52.21 | 585,807 | +2.23(+4.46%) |
Aug 31, 2016 | 50.47 | 51.25 | 49.28 | 49.98 | 332,034 | -0.54(-1.07%) |
Aug 30, 2016 | 49.95 | 51.08 | 49.54 | 50.52 | 172,230 | +0.45(+0.90%) |
Aug 29, 2016 | 50.46 | 52.16 | 49.64 | 50.07 | 293,679 | +0.04(+0.08%) |
Aug 26, 2016 | 49.53 | 50.92 | 49.18 | 50.03 | 339,008 | +0.65(+1.32%) |
Aug 25, 2016 | 50.24 | 51.20 | 47.89 | 49.38 | 528,347 | -0.64(-1.28%) |
Aug 24, 2016 | 54.25 | 56.55 | 48.50 | 50.02 | 686,943 | -4.17(-7.70%) |
Aug 23, 2016 | 55.00 | 55.43 | 53.02 | 54.19 | 478,550 | -0.15(-0.28%) |
Aug 22, 2016 | 55.47 | 55.98 | 53.72 | 54.34 | 357,464 | -0.60(-1.09%) |
Aug 19, 2016 | 55.13 | 55.62 | 54.30 | 54.94 | 202,016 | -0.39(-0.70%) |
Aug 18, 2016 | 55.43 | 55.61 | 54.45 | 55.33 | 207,907 | -0.18(-0.32%) |
Aug 17, 2016 | 55.91 | 56.49 | 54.91 | 55.51 | 213,314 | -0.38(-0.68%) |
Aug 16, 2016 | 57.64 | 58.67 | 55.79 | 55.89 | 282,343 | -2.31(-3.97%) |
Aug 15, 2016 | 58.04 | 59.68 | 57.62 | 58.20 | 205,664 | +0.41(+0.71%) |
Aug 12, 2016 | 56.87 | 57.89 | 56.05 | 57.79 | 280,062 | +1.07(+1.89%) |
Aug 11, 2016 | 55.58 | 56.89 | 53.40 | 56.72 | 612,486 | +1.72(+3.13%) |
Aug 10, 2016 | 57.07 | 57.07 | 54.17 | 55.00 | 266,883 | -2.10(-3.68%) |
Aug 09, 2016 | 56.94 | 57.49 | 56.23 | 57.10 | 191,146 | +0.42(+0.74%) |
Aug 08, 2016 | 57.98 | 58.64 | 56.01 | 56.68 | 353,647 | -1.30(-2.24%) |
Aug 05, 2016 | 58.18 | 59.99 | 57.58 | 57.98 | 356,616 | -0.44(-0.75%) |
Aug 04, 2016 | 58.27 | 59.75 | 57.78 | 58.42 | 363,041 | +0.15(+0.26%) |
Aug 03, 2016 | 54.99 | 58.37 | 53.02 | 58.27 | 438,001 | +2.66(+4.78%) |
Aug 02, 2016 | 56.38 | 56.54 | 54.00 | 55.61 | 258,262 | -1.05(-1.85%) |
Aug 01, 2016 | 54.76 | 57.29 | 54.76 | 56.66 | 344,538 | +1.61(+2.92%) |
Jul 29, 2016 | 54.55 | 55.39 | 53.85 | 55.05 | 270,207 | -0.36(-0.65%) |
Jul 28, 2016 | 55.46 | 56.21 | 53.60 | 55.41 | 331,206 | -0.05(-0.09%) |
Jul 27, 2016 | 52.10 | 55.94 | 51.36 | 55.46 | 576,504 | +3.85(+7.46%) |
Jul 26, 2016 | 51.85 | 53.46 | 51.01 | 51.61 | 435,950 | -0.61(-1.17%) |
Jul 25, 2016 | 53.36 | 53.65 | 51.33 | 52.22 | 256,623 | -0.95(-1.79%) |
Jul 22, 2016 | 53.74 | 55.50 | 53.02 | 53.17 | 452,723 | -0.18(-0.34%) |
Jul 21, 2016 | 52.70 | 54.71 | 52.03 | 53.35 | 436,700 | +0.40(+0.76%) |
Jul 20, 2016 | 49.11 | 53.06 | 48.61 | 52.95 | 790,090 | +4.21(+8.64%) |
Jul 19, 2016 | 49.88 | 50.17 | 48.40 | 48.74 | 386,931 | -1.18(-2.36%) |
Jul 18, 2016 | 48.83 | 49.96 | 48.15 | 49.92 | 433,364 | +1.16(+2.38%) |
Jul 15, 2016 | 45.89 | 50.25 | 45.74 | 48.76 | 728,017 | +3.12(+6.84%) |
Jul 14, 2016 | 44.66 | 45.74 | 43.31 | 45.64 | 638,421 | +2.18(+5.02%) |
Jul 13, 2016 | 48.38 | 48.54 | 43.38 | 43.46 | 471,898 | -4.19(-8.79%) |
Jul 12, 2016 | 44.87 | 48.15 | 44.79 | 47.65 | 733,939 | +3.28(+7.39%) |
Jul 11, 2016 | 44.36 | 45.03 | 43.44 | 44.37 | 294,387 | +0.36(+0.82%) |
Jul 08, 2016 | 41.73 | 44.28 | 41.73 | 44.01 | 356,029 | +2.28(+5.46%) |
Jul 07, 2016 | 40.89 | 41.86 | 40.68 | 41.73 | 357,002 | +2.19(+5.54%) |
Jul 05, 2016 | 38.20 | 39.92 | 37.30 | 39.54 | 759,584 | +1.09(+2.83%) |